Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,78-123,55 (-3,76%)
Alla chiusura: 4:00PM EDT

3.179,00 +16,22 (0,51%)
Dopo ore: 6:20PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 marzo 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,733.82-81.98-4.51%111,460.003.85+0.75+24.19%247
1,796.000.00-111,480.003.300.00-412
1,671.200.00-111,500.004.15+0.45+12.16%524
-----1,520.003.700.00-412
-----1,540.004.060.00-313
-----1,560.005.200.00-212
1,512.000.00--11,580.007.600.00--3
1,751.350.00--11,600.006.25-0.65-9.42%136
1,732.100.00--11,620.009.500.00--4
-----1,640.0011.000.00-13
1,535.200.00--01,660.0010.750.00-1819
-----1,680.008.800.00-1618
1,849.540.00--11,700.008.300.00-232
-----1,720.009.160.00-116
-----1,740.0013.720.00-1212
-----1,760.0011.000.00-17
-----1,780.0010.980.00-116
-----1,800.0011.700.00-292
-----1,820.0012.85-11.10-46.35%11
-----1,840.0024.950.00--2
1,594.000.00--11,860.0019.650.00-116
-----1,880.0030.210.00-516
1,078.320.00--111,900.0014.900.00-118
-----1,920.0021.900.00-410
978.810.00--11,940.0018.550.00-28
1,031.770.00--11,960.0020.35+2.58+14.52%111
-----1,980.0021.70+3.42+18.71%1032
1,220.00+9.00+0.74%3222,000.0023.00+4.18+22.21%13925
1,257.000.00--02,100.0024.330.00-156
1,207.500.00-122,200.0042.07+8.34+24.73%1251
1,007.080.00-162,300.0058.40-0.71-1.20%3127
934.900.00-172,400.0077.32+19.80+34.42%11153
805.00+18.50+2.35%1192,500.0097.00+16.35+20.27%15209
717.550.00-152,550.0087.300.00-481
711.00-54.22-7.09%2452,600.00124.00+24.90+25.13%41450
749.290.00-352,650.00137.60+3.60+2.69%12110
696.00+0.60+0.09%3242,700.00157.81+27.81+21.39%20776
588.430.00-4122,750.00155.90+12.15+8.45%6146
633.500.00-3212,800.00194.00+10.12+5.50%9752
532.000.00-152,850.00202.00+15.00+8.02%1324
540.00+61.10+12.76%3392,900.00231.40+38.10+19.71%101,082
481.850.00-1172,910.00235.40+37.55+18.98%124
474.950.00-1152,920.00239.65+37.75+18.70%222
615.300.00-132,930.00205.700.00-215
457.950.00-2222,940.00218.750.00-22189
524.700.00-1202,950.00252.65+33.15+15.10%1128
445.450.00-132,960.00225.120.00-138
484.76-41.49-7.88%152,970.00222.500.00-229
400.150.00-382,980.00259.800.00-4128
468.00+24.00+5.41%6272,990.00231.800.00-630
460.00-62.84-12.02%351473,000.00275.50+19.55+7.64%2483
463.45+41.95+9.95%173,010.00240.600.00-235
428.550.00-1113,020.00288.30+50.00+20.98%19
600.070.00-143,030.00293.15+50.45+20.79%129
456.250.00-983,040.00252.150.00-27
407.250.00-3363,050.00305.00+33.00+12.13%410
442.36+24.06+5.75%2263,060.00295.95+6.95+2.40%112
395.350.00-243,070.00265.150.00-15
402.800.00-263,080.00318.51+13.74+4.51%129
394.200.00-143,090.00311.78+37.23+13.56%116
408.03+0.37+0.09%66763,100.00321.10+40.65+14.49%1164
427.550.00-1173,110.00284.100.00-111
381.800.00-1223,120.00311.80-1.52-0.49%785
398.350.00-2153,130.00293.800.00-117
395.45+17.45+4.62%11133,140.00325.35+1.77+0.55%422
399.58-42.92-9.70%21943,150.00348.01+49.36+16.53%5200
394.90-27.78-6.57%21043,160.00353.25+41.00+13.13%148
374.00-55.00-12.82%5443,170.00315.150.00-115
377.25-36.75-8.88%61833,180.00357.87+35.92+11.16%322
371.00-33.20-8.21%4253,190.00363.27+37.82+11.62%210
360.00-57.25-13.72%292,1143,200.00370.50+48.00+14.88%51,345
360.00-23.00-6.01%11553,210.00370.000.00-513
412.650.00-7133,215.00-----
394.400.00-54313,220.00280.750.00-143
353.450.00-2193,230.00279.770.00-342
361.000.00-133,235.00-----
373.400.00-2643,240.00405.00-12.30-2.95%3056
340.45-54.55-13.81%263203,250.00401.000.00-1217
352.00-30.99-8.09%443,255.00-----
382.210.00-3323,260.00322.150.00-225
380.620.00-9223,270.00407.000.00-234
362.130.00-17373,280.00382.530.00-137
329.400.00-1373,290.00371.830.00-226
318.00-53.40-14.38%444203,300.00394.350.00-1278
362.040.00-123,310.00-----
-----3,315.00469.150.00--1
313.80+12.02+3.98%313,325.00-----
351.000.00--13,330.00426.650.00--1
331.350.00--43,340.00484.200.00--1
332.200.00--83,345.00-----
302.50-43.35-12.53%122983,350.00403.450.00-18216
328.600.00--103,355.00-----
333.250.00--33,360.00-----
331.500.00--73,365.00-----
336.000.00-193,370.00498.950.00--1
318.400.00--33,375.00-----
323.500.00--43,380.00474.80+33.30+7.54%11
-----3,385.00507.600.00--1
294.60-27.59-8.56%28693,400.00470.000.00-5664
283.00-38.00-11.84%3363,405.00516.450.00-16
309.950.00-153,410.00411.350.00-27
312.000.00-1143,415.00427.300.00-23
304.470.00-17313,420.00-----
264.740.00-1323,425.00383.100.00-23
302.000.00-4143,430.00543.900.00-15
316.550.00-1893,435.00387.250.00--1
305.850.00-1223,440.00529.500.00-13
408.800.00-1133,445.00393.550.00--5
267.50-37.50-12.30%1663,450.00451.250.00-311
297.050.00-25323,455.00399.300.00--6
244.080.00-1113,460.00530.65-36.00-6.35%18
242.490.00-12093,465.00479.700.00--2
302.000.00-2293,470.00463.150.00-122
258.80-121.10-31.88%2173,475.00576.900.00-12
299.250.00-1143,480.00554.950.00-12
256.02-15.34-5.65%153,485.00566.750.00-12
254.52-1.05-0.41%1153,490.00444.700.00--1
249.770.00-1163,495.00502.130.00-516
246.30-42.70-14.78%1342,0203,500.00505.280.00-52,106
279.820.00-2113,510.00448.000.00-15
248.000.00-3103,520.00-----
313.000.00-293,530.00-----
220.000.00-493,540.00449.200.00-12
230.30-31.07-11.89%1091693,550.00466.000.00-12
225.90-47.15-17.27%1123,560.00612.850.00--1
211.000.00-253,570.00-----
228.500.00-131193,580.00536.870.00-101104
302.500.00-263,590.00-----
215.50+1.75+0.82%151903,600.00527.090.00-17
223.500.00-243,610.00572.100.00-13
198.850.00-2103,620.00577.200.00--2
221.15-17.85-7.47%373,630.00668.600.00--1
214.37-21.03-8.93%153,640.00671.200.00-45
202.200.00-1113,650.00564.500.00-14
238.950.00-6163,660.00-----
295.410.00-1143,670.00669.300.00-12
212.420.00-173,680.00782.400.00-20
176.750.00-163,690.00-----
191.10-27.70-12.66%101773,700.00530.250.00-186
203.000.00-2413,750.00636.100.00-13
170.73-24.27-12.45%472363,800.00769.00-19.45-2.47%610
172.600.00-1573,850.00748.500.00-610
143.25-24.75-14.73%22773,900.00871.420.00-13
153.700.00-2133,950.00743.900.00--3
126.50-17.56-12.19%224934,000.00912.800.00-15
118.75+9.40+8.60%5364,050.00972.90-25.30-2.53%16
116.16+6.16+5.60%3304,100.00-----
90.150.00-184,150.001,202.870.00-33
92.20+6.65+7.77%1664,200.001,038.800.00-34
102.000.00-2164,250.001,353.690.00--1
96.000.00-4314,300.001,198.700.00-35
84.00-0.10-0.12%1184,350.00-----
71.69-16.16-18.39%1444,400.001,099.750.00-55
80.550.00-2214,450.001,142.150.00--1
62.45-11.32-15.34%52574,500.001,292.000.00--0
63.13+10.93+20.94%2284,550.001,422.500.00-11
63.430.00-2814,600.00-----
56.600.00-2174,650.00-----
52.11+3.06+6.24%1494,700.001,517.350.00--1
44.00+4.15+10.41%1354,750.001,496.500.00--1
40.60-4.30-9.58%11294,800.001,393.690.00--1
41.450.00-1374,850.00-----
46.000.00-2334,900.001,748.800.00--2
35.40+4.70+15.31%10694,950.001,588.100.00--2
32.00-5.40-14.44%331475,000.00-----
32.950.00-2345,050.00-----
29.24-3.64-11.07%91375,100.001,930.000.00-13
28.850.00-1525,150.00-----
25.00-4.85-16.25%11745,200.001,920.500.00-25
26.350.00-1735,250.00-----
23.31-3.69-13.67%143685,300.00-----